Mercantile Bank Corporation (MBWM)

NASDAQ: MBWM · Real-Time Price · USD

54.88

+0.92 (1.70%)

At close: Jun 23, 2026, 4:00 PM EDT

53.82

-1.06 (-1.93%)

After-hours: Jun 23, 2026, 7:52 PM EDT

Mercantile Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	53.99	55.03	53.89	54.91	54.91	1.76%	82,216
Jun 22, 2026	53.59	54.59	52.18	53.96	53.96	0.39%	108,649
Jun 18, 2026	54.11	54.32	52.39	53.75	53.75	0.92%	210,679
Jun 17, 2026	54.03	54.80	52.79	53.26	53.26	-2.02%	205,525
Jun 16, 2026	54.18	54.93	52.86	54.36	54.36	1.12%	131,230
Jun 15, 2026	55.50	55.57	53.57	53.76	53.76	-2.61%	128,219
Jun 12, 2026	54.56	55.50	54.42	55.20	55.20	1.81%	158,006
Jun 11, 2026	54.60	55.20	53.87	54.22	54.22	-0.29%	176,896
Jun 10, 2026	54.26	54.79	54.02	54.38	54.38	0.91%	142,356
Jun 9, 2026	53.23	54.49	53.23	53.89	53.89	1.62%	157,015
Jun 8, 2026	52.80	53.70	52.60	53.03	53.03	0.55%	162,539
Jun 5, 2026	52.17	53.26	52.17	52.74	52.74	0.96%	89,265
Jun 4, 2026	51.50	52.76	51.50	52.63	52.24	3.38%	104,520
Jun 3, 2026	52.42	52.62	50.84	50.91	50.53	-3.73%	144,973
Jun 2, 2026	51.79	53.00	51.79	52.88	52.49	1.63%	109,341
Jun 1, 2026	52.55	53.32	51.80	52.03	51.64	-1.81%	170,935
May 29, 2026	52.62	53.35	52.62	52.99	52.60	0.30%	170,970
May 28, 2026	52.18	52.84	52.00	52.83	52.44	0.72%	136,197
May 27, 2026	53.11	53.30	52.24	52.45	52.06	-0.83%	126,330
May 26, 2026	52.40	53.32	52.36	52.89	52.50	1.32%	147,246
May 22, 2026	52.62	53.17	51.99	52.20	51.81	-0.74%	95,639
May 21, 2026	51.55	52.66	51.31	52.59	52.20	1.12%	174,141
May 20, 2026	50.90	52.29	50.68	52.01	51.62	2.18%	110,868
May 19, 2026	50.98	51.47	50.63	50.90	50.52	-0.59%	89,679
May 18, 2026	50.13	51.26	50.13	51.20	50.82	2.67%	91,273
May 15, 2026	50.95	51.90	49.60	49.87	49.50	-2.41%	89,178
May 14, 2026	50.87	52.03	50.77	51.10	50.72	0.99%	194,723
May 13, 2026	50.90	51.49	50.41	50.60	50.23	-1.31%	98,913
May 12, 2026	51.14	51.65	49.86	51.27	50.89	0.14%	101,705
May 11, 2026	52.07	52.25	50.96	51.20	50.82	-1.75%	125,868
May 8, 2026	52.04	52.27	51.69	52.11	51.72	0.19%	67,819
May 7, 2026	52.33	52.67	51.91	52.01	51.62	-0.33%	77,284
May 6, 2026	52.49	52.79	51.94	52.18	51.79	0.37%	64,347
May 5, 2026	51.13	52.14	50.20	51.99	51.60	1.78%	80,310
May 4, 2026	51.60	52.10	50.82	51.08	50.70	-1.69%	90,842
May 1, 2026	51.54	52.44	50.79	51.96	51.57	1.27%	133,422
Apr 30, 2026	50.50	51.65	50.48	51.31	50.93	1.22%	142,085
Apr 29, 2026	51.68	51.80	50.55	50.69	50.31	-2.46%	107,322
Apr 28, 2026	51.47	52.35	51.47	51.97	51.58	1.37%	82,275
Apr 27, 2026	50.59	51.44	50.59	51.27	50.89	1.28%	108,336
Apr 24, 2026	50.41	51.45	49.95	50.62	50.24	-0.12%	141,164
Apr 23, 2026	50.63	50.84	49.90	50.68	50.30	0.52%	98,231
Apr 22, 2026	51.60	51.60	49.69	50.42	50.05	-1.96%	132,218
Apr 21, 2026	53.80	55.00	51.23	51.43	51.05	-3.44%	105,706
Apr 20, 2026	53.45	53.91	53.15	53.26	52.87	-0.78%	106,642
Apr 17, 2026	52.83	54.88	52.83	53.68	53.28	2.64%	172,929
Apr 16, 2026	52.90	52.99	52.00	52.30	51.91	-1.38%	131,394
Apr 15, 2026	53.37	53.43	52.16	53.03	52.64	-0.93%	77,693
Apr 14, 2026	53.19	53.81	52.22	53.53	53.13	0.45%	148,334
Apr 13, 2026	53.44	53.54	52.67	53.29	52.90	-0.39%	136,553